Optionistics

Expensive Calls — PBR

Data as of

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
StockStock PriceContractPremiumTime Value% of StockROI (If Called)IVolVolume
PBR23.9910-09 23.000.98-0.01-0.04%-0.04%0.7717
PBR23.9910-30 23.001.410.421.75%1.86%0.561
PBR23.9910-09 23.500.560.070.29%0.30%0.4923
PBR23.9910-30 23.501.290.803.33%3.52%0.488
PBR23.9911-06 24.001.141.144.75%5.03%0.4813
PBR23.9911-06 23.001.560.572.38%2.54%0.470
PBR23.9910-30 24.500.840.843.50%5.83%0.4766
PBR23.9911-13 23.001.690.702.92%3.14%0.470
PBR23.9911-13 24.001.271.275.29%5.63%0.470
PBR23.9911-06 24.500.800.803.33%5.65%0.461
PBR23.9911-20 23.001.890.903.75%4.07%0.46256
PBR23.9910-30 24.001.071.074.46%4.71%0.4634
PBR23.9911-13 23.501.350.863.58%3.80%0.440
PBR23.9911-20 24.001.371.375.71%6.10%0.43453
PBR23.9911-13 24.500.900.903.75%6.11%0.430
PBR23.9910-09 24.000.270.271.13%1.18%0.43575
PBR23.9911-06 23.501.260.773.21%3.39%0.432
PBR23.9910-09 24.500.090.090.38%2.51%0.43170
PBR23.9910-16 23.001.100.110.46%0.48%0.40303
PBR23.9912-18 23.002.101.114.63%5.07%0.3911
PBR23.9912-18 24.001.581.586.59%7.10%0.3932
PBR23.9910-16 23.500.790.301.25%1.29%0.3836
PBR23.9910-23 24.000.670.672.79%2.92%0.384
PBR23.9910-23 23.500.960.471.96%2.04%0.371
PBR23.9910-23 24.500.330.331.38%3.55%0.360
PBR23.9910-16 24.000.520.522.17%2.26%0.36355
PBR23.9904-16 23.001.500.512.13%2.27%0.360
PBR23.9901-15 23.002.231.245.17%5.70%0.350
PBR23.9901-15 24.001.711.717.13%7.72%0.353
PBR23.9902-19 24.001.931.938.05%8.79%0.33101
PBR23.9902-19 23.002.421.435.96%6.63%0.330
PBR23.9903-19 23.002.621.636.79%7.63%0.331
PBR23.9903-19 24.002.142.148.92%9.84%0.330
PBR23.9906-17 24.002.532.5310.55%11.84%0.310
PBR23.9910-23 23.001.160.170.71%0.74%0.292